Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618C00050000 | 2024-05-17 1:49PM EDT | 50.00 | 129.60 | 127.50 | 132.50 | +11.40 | +9.64% | 14 | 12 | 67.58% |
| GOOGL260618C00055000 | 2024-03-18 9:42AM EDT | 55.00 | 102.00 | 104.50 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00060000 | 2024-01-05 3:05PM EDT | 60.00 | 83.72 | 87.00 | 91.50 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 65.00 | 96.20 | 104.65 | 108.80 | 0.00 | - | 8 | 4 | 0.00% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 70.00 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 75.00 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 80.00 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 85.00 | 79.56 | 87.85 | 92.45 | 0.00 | - | 10 | 10 | 32.03% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 77.25 | 93.00 | 98.00 | 0.00 | - | 1 | 251 | 52.47% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 88.14 | 89.40 | 92.70 | 0.00 | - | 1 | 1 | 50.34% |
| GOOGL260618C00100000 | 2024-05-10 3:04PM EDT | 100.00 | 81.00 | 85.75 | 88.25 | 0.00 | - | 2 | 49 | 51.41% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 105.00 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL260618C00110000 | 2024-05-10 10:53AM EDT | 110.00 | 72.38 | 77.50 | 80.25 | 0.00 | - | 1 | 34 | 48.57% |
| GOOGL260618C00115000 | 2024-04-29 3:31PM EDT | 115.00 | 67.55 | 73.50 | 76.30 | 0.00 | - | 2 | 25 | 47.18% |
| GOOGL260618C00120000 | 2024-04-29 3:21PM EDT | 120.00 | 64.08 | 69.50 | 72.60 | 0.00 | - | 2 | 4 | 46.14% |
| GOOGL260618C00125000 | 2024-05-16 11:19AM EDT | 125.00 | 65.92 | 66.95 | 69.05 | 0.00 | - | 2 | 13 | 45.25% |
| GOOGL260618C00130000 | 2024-05-17 1:11PM EDT | 130.00 | 64.57 | 63.35 | 65.55 | +8.87 | +15.92% | 1 | 70 | 44.34% |
| GOOGL260618C00135000 | 2024-05-14 3:44PM EDT | 135.00 | 56.25 | 59.80 | 61.95 | 0.00 | - | 1 | 74 | 43.24% |
| GOOGL260618C00140000 | 2024-05-14 12:38PM EDT | 140.00 | 52.45 | 56.75 | 58.70 | 0.00 | - | 1 | 296 | 42.51% |
| GOOGL260618C00145000 | 2024-05-09 3:39PM EDT | 145.00 | 49.76 | 53.45 | 55.50 | 0.00 | - | 8 | 245 | 41.77% |
| GOOGL260618C00150000 | 2024-05-16 1:22PM EDT | 150.00 | 49.62 | 50.50 | 52.45 | 0.00 | - | 1 | 1,456 | 41.11% |
| GOOGL260618C00155000 | 2024-05-13 3:55PM EDT | 155.00 | 42.97 | 47.60 | 49.35 | 0.00 | - | 2 | 34 | 40.31% |
| GOOGL260618C00160000 | 2024-05-17 2:21PM EDT | 160.00 | 45.10 | 44.70 | 46.65 | +0.80 | +1.81% | 1 | 569 | 39.88% |
| GOOGL260618C00165000 | 2024-05-17 3:31PM EDT | 165.00 | 41.06 | 41.95 | 43.70 | -0.82 | -1.96% | 13 | 62 | 39.08% |
| GOOGL260618C00170000 | 2024-05-17 12:08PM EDT | 170.00 | 40.41 | 39.30 | 41.05 | +1.11 | +2.82% | 12 | 196 | 38.52% |
| GOOGL260618C00175000 | 2024-05-17 1:59PM EDT | 175.00 | 37.62 | 36.85 | 38.60 | +1.49 | +4.12% | 2 | 31 | 38.09% |
| GOOGL260618C00180000 | 2024-05-16 12:38PM EDT | 180.00 | 35.08 | 34.05 | 36.15 | +0.78 | +2.27% | 9 | 35 | 37.56% |
| GOOGL260618C00185000 | 2024-05-17 1:24PM EDT | 185.00 | 32.98 | 31.60 | 34.05 | +0.88 | +2.74% | 1 | 223 | 37.30% |
| GOOGL260618C00190000 | 2024-05-16 9:52AM EDT | 190.00 | 29.27 | 30.10 | 31.75 | 0.00 | - | 1 | 162 | 36.75% |
| GOOGL260618C00195000 | 2024-05-02 9:31AM EDT | 195.00 | 23.60 | 27.85 | 29.65 | 0.00 | - | 7 | 22 | 36.32% |
| GOOGL260618C00200000 | 2024-05-17 2:09PM EDT | 200.00 | 26.65 | 26.20 | 27.65 | +1.90 | +7.68% | 9 | 148 | 35.90% |
| GOOGL260618C00205000 | 2024-05-16 2:58PM EDT | 205.00 | 24.00 | 24.20 | 25.90 | 0.00 | - | 94 | 51 | 35.65% |
| GOOGL260618C00210000 | 2024-05-16 2:59PM EDT | 210.00 | 22.99 | 22.60 | 24.15 | 0.00 | - | 2 | 38 | 35.31% |
| GOOGL260618C00215000 | 2024-05-16 10:24AM EDT | 215.00 | 21.35 | 19.60 | 22.60 | 0.00 | - | 10 | 12 | 35.09% |
| GOOGL260618C00220000 | 2024-05-16 3:02PM EDT | 220.00 | 19.69 | 19.10 | 21.10 | 0.00 | - | 1 | 13 | 34.85% |
| GOOGL260618C00225000 | 2024-04-26 10:15AM EDT | 225.00 | 17.75 | 18.15 | 19.65 | 0.00 | - | 2 | 40 | 34.58% |
| GOOGL260618C00230000 | 2024-05-15 1:44PM EDT | 230.00 | 16.00 | 16.45 | 18.40 | 0.00 | - | 1 | 2 | 34.44% |
| GOOGL260618C00240000 | 2024-05-03 10:11AM EDT | 240.00 | 12.00 | 13.85 | 16.05 | 0.00 | - | 1 | 65 | 34.11% |
| GOOGL260618C00245000 | 2024-05-01 9:51AM EDT | 245.00 | 11.35 | 13.75 | 15.00 | 0.00 | - | 4 | 5 | 33.98% |
| GOOGL260618C00250000 | 2024-04-29 1:13PM EDT | 250.00 | 11.30 | 11.25 | 13.90 | 0.00 | - | 4 | 32 | 33.72% |
| GOOGL260618C00255000 | 2024-05-08 10:13AM EDT | 255.00 | 11.11 | 11.30 | 13.05 | 0.00 | - | 2 | 18 | 33.68% |
| GOOGL260618C00260000 | 2024-05-17 12:22PM EDT | 260.00 | 11.25 | 10.95 | 12.25 | +1.60 | +16.58% | 1 | 18 | 33.64% |
| GOOGL260618C00265000 | 2024-05-06 10:46AM EDT | 265.00 | 8.80 | 8.75 | 11.45 | 0.00 | - | 5 | 192 | 33.55% |
| GOOGL260618C00270000 | 2024-04-30 12:27PM EDT | 270.00 | 8.25 | 9.40 | 10.70 | 0.00 | - | 12 | 45 | 33.45% |
| GOOGL260618C00280000 | 2024-04-30 10:51AM EDT | 280.00 | 7.35 | 7.50 | 9.40 | 0.00 | - | 16 | 31 | 33.35% |
| GOOGL260618C00290000 | 2024-05-15 12:43PM EDT | 290.00 | 6.29 | 6.70 | 8.15 | 0.00 | - | 4 | 23 | 33.12% |
| GOOGL260618C00300000 | 2024-05-16 1:30PM EDT | 300.00 | 6.20 | 5.80 | 7.10 | 0.00 | - | 1 | 958 | 32.96% |
| GOOGL260618C00310000 | 2024-05-02 2:33PM EDT | 310.00 | 4.75 | 4.70 | 6.25 | 0.00 | - | - | 5 | 32.91% |
| GOOGL260618C00330000 | 2024-05-14 10:20AM EDT | 330.00 | 4.32 | 2.34 | 5.35 | 0.00 | - | 1 | 2 | 33.70% |
| GOOGL260618C00340000 | 2024-05-17 9:30AM EDT | 340.00 | 4.00 | 3.80 | 4.35 | +0.25 | +6.67% | 1 | 68 | 32.94% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 50.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 53.20% |
| GOOGL260618P00060000 | 2024-03-18 12:07PM EDT | 60.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 5 | 23 | 51.99% |
| GOOGL260618P00065000 | 2024-05-09 3:26PM EDT | 65.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 58.55% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 70.00 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 54.72% |
| GOOGL260618P00075000 | 2024-05-10 3:37PM EDT | 75.00 | 1.53 | 0.00 | 2.10 | 0.00 | - | 200 | 270 | 40.50% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 80.00 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 47.89% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 85.00 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 41.11% |
| GOOGL260618P00090000 | 2024-05-15 2:28PM EDT | 90.00 | 2.06 | 0.00 | 4.75 | 0.00 | - | 1 | 89 | 41.26% |
| GOOGL260618P00095000 | 2024-05-15 3:13PM EDT | 95.00 | 2.59 | 1.37 | 2.93 | 0.00 | - | 2 | 12 | 33.45% |
| GOOGL260618P00100000 | 2024-05-10 2:50PM EDT | 100.00 | 3.15 | 2.65 | 3.25 | 0.00 | - | 12 | 72 | 32.09% |
| GOOGL260618P00105000 | 2024-05-08 10:35AM EDT | 105.00 | 4.04 | 3.25 | 3.85 | 0.00 | - | 1 | 12 | 31.42% |
| GOOGL260618P00110000 | 2024-05-10 9:49AM EDT | 110.00 | 4.65 | 3.90 | 4.50 | 0.00 | - | 1 | 1,506 | 30.70% |
| GOOGL260618P00115000 | 2024-05-06 10:50AM EDT | 115.00 | 6.08 | 2.85 | 5.65 | 0.00 | - | 2 | 270 | 30.84% |
| GOOGL260618P00120000 | 2024-05-13 10:48AM EDT | 120.00 | 6.85 | 5.30 | 6.45 | 0.00 | - | 1 | 1,202 | 30.07% |
| GOOGL260618P00125000 | 2024-05-07 10:29AM EDT | 125.00 | 7.66 | 6.15 | 8.05 | 0.00 | - | 3 | 47 | 30.49% |
| GOOGL260618P00130000 | 2024-05-07 9:31AM EDT | 130.00 | 9.00 | 6.90 | 8.20 | 0.00 | - | 1 | 323 | 28.42% |
| GOOGL260618P00135000 | 2024-05-15 11:02AM EDT | 135.00 | 9.52 | 8.20 | 9.80 | 0.00 | - | 2 | 892 | 28.47% |
| GOOGL260618P00140000 | 2024-05-09 11:23AM EDT | 140.00 | 11.40 | 9.25 | 11.95 | 0.00 | - | 2 | 34 | 29.02% |
| GOOGL260618P00145000 | 2024-05-17 3:58PM EDT | 145.00 | 11.51 | 10.95 | 12.00 | -0.14 | -1.20% | 4 | 22 | 26.69% |
| GOOGL260618P00150000 | 2024-05-16 11:33AM EDT | 150.00 | 13.23 | 12.10 | 13.55 | 0.00 | - | 4 | 40 | 26.19% |
| GOOGL260618P00155000 | 2024-05-14 9:32AM EDT | 155.00 | 14.81 | 14.10 | 15.15 | -1.42 | -8.75% | 4 | 4 | 25.60% |
| GOOGL260618P00160000 | 2024-05-17 3:11PM EDT | 160.00 | 16.45 | 15.60 | 17.00 | -1.35 | -7.58% | 4 | 14 | 25.14% |
| GOOGL260618P00165000 | 2024-05-08 9:51AM EDT | 165.00 | 20.58 | 17.65 | 18.95 | 0.00 | - | 1 | 31 | 24.65% |
| GOOGL260618P00170000 | 2024-05-15 10:00AM EDT | 170.00 | 21.74 | 19.75 | 21.00 | 0.00 | - | 2 | 28 | 24.11% |
| GOOGL260618P00175000 | 2024-05-17 11:23AM EDT | 175.00 | 22.87 | 21.95 | 23.25 | -1.79 | -7.26% | 1 | 11 | 23.63% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 180.00 | 26.60 | 24.30 | 25.60 | 0.00 | - | 3 | 3 | 23.11% |
| GOOGL260618P00185000 | 2024-05-09 11:20AM EDT | 185.00 | 31.15 | 26.75 | 28.00 | 0.00 | - | 1 | 3 | 22.48% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 190.00 | 32.36 | 29.50 | 30.65 | 0.00 | - | 1 | 1 | 21.94% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 195.00 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 51.62% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 200.00 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 32.06% |
| GOOGL260618P00215000 | 2024-04-26 10:50AM EDT | 215.00 | 49.36 | 45.00 | 47.35 | 0.00 | - | 1 | 1 | 20.39% |
| GOOGL260618P00260000 | 2024-03-07 1:38PM EDT | 260.00 | 124.55 | 105.00 | 110.00 | 0.00 | - | - | 0 | 48.33% |
© 2024 Yahoo. All rights reserved.